122,475€
1,01%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 121,95 | 125,25 | 121,38 | 123,10 | 1,53% | 1.241,00 |
| 12.12.2025 | 125,80 | 127,20 | 121,05 | 121,25 | -4,17% | 2.130,00 |
| 11.12.2025 | 122,90 | 126,85 | 121,20 | 126,53 | 3,77% | 774,00 |
| 10.12.2025 | 120,63 | 122,10 | 119,95 | 121,93 | 0,29% | 197,00 |
| 09.12.2025 | 121,70 | 122,00 | 118,35 | 121,58 | 0,41% | 1.483,00 |
| 08.12.2025 | 123,00 | 124,00 | 120,35 | 121,08 | 0,37% | 781,00 |
| 05.12.2025 | 120,80 | 123,55 | 120,18 | 120,63 | 0,69% | 1.925,00 |
| 04.12.2025 | 118,83 | 119,93 | 117,20 | 119,80 | 0,46% | 1.171,00 |
| 03.12.2025 | 116,40 | 120,38 | 115,98 | 119,25 | 2,78% | 916,00 |
| 02.12.2025 | 116,60 | 117,15 | 115,03 | 116,03 | -0,30% | 995,00 |
| 01.12.2025 | 116,25 | 118,08 | 116,00 | 116,38 | 0,15% | 347,00 |
| 28.11.2025 | 115,53 | 116,80 | 115,45 | 116,20 | -0,24% | 1.508,00 |
| 27.11.2025 | 114,80 | 117,00 | 114,35 | 116,48 | 1,11% | 780,00 |
| 26.11.2025 | 114,50 | 116,33 | 112,20 | 115,20 | 2,86% | 1.332,00 |
| 25.11.2025 | 109,83 | 112,28 | 109,40 | 112,00 | 1,80% | 245,00 |
| 24.11.2025 | 107,85 | 110,40 | 106,65 | 110,03 | 2,23% | 397,00 |
| 21.11.2025 | 103,45 | 107,90 | 101,50 | 107,63 | 2,72% | 886,00 |
| 20.11.2025 | 109,70 | 110,78 | 103,98 | 104,78 | -3,77% | 904,00 |
| 19.11.2025 | 107,15 | 110,30 | 106,65 | 108,88 | 1,59% | 1.471,00 |
| 18.11.2025 | 109,58 | 110,10 | 106,85 | 107,18 | -2,23% | 570,00 |
| 17.11.2025 | 112,58 | 112,75 | 108,38 | 109,63 | -3,58% | 251,00 |
| 14.11.2025 | 112,85 | 114,25 | 109,25 | 113,70 | 0,57% | 774,00 |
| 13.11.2025 | 117,60 | 118,35 | 113,00 | 113,05 | -4,84% | 1.084,00 |
| 12.11.2025 | 117,00 | 120,65 | 116,50 | 118,80 | -1,33% | 348,00 |
| 11.11.2025 | 121,20 | 121,65 | 119,40 | 120,40 | -0,21% | 336,00 |
| 10.11.2025 | 119,70 | 122,15 | 119,30 | 120,65 | 2,38% | 1.115,00 |
| 07.11.2025 | 118,25 | 119,30 | 116,65 | 117,85 | -0,55% | 568,00 |
| 06.11.2025 | 116,50 | 119,80 | 116,50 | 118,50 | 0,85% | 582,00 |
| 05.11.2025 | 113,35 | 117,50 | 113,20 | 117,50 | 3,71% | 1.026,00 |
| 04.11.2025 | 119,50 | 119,60 | 113,15 | 113,30 | -4,91% | 1.810,00 |
| 03.11.2025 | 120,65 | 121,75 | 117,70 | 119,15 | -1,24% | 1.075,00 |
| 31.10.2025 | 120,45 | 122,25 | 119,65 | 120,65 | -0,98% | 711,00 |
| 30.10.2025 | 123,15 | 123,15 | 119,25 | 121,85 | -1,26% | 1.629,00 |
| 29.10.2025 | 119,95 | 124,40 | 119,50 | 123,40 | 3,70% | 2.344,00 |
| 28.10.2025 | 114,45 | 119,00 | 111,70 | 119,00 | 4,48% | 1.729,00 |
| 27.10.2025 | 114,00 | 114,40 | 112,60 | 113,90 | 1,47% | 763,00 |
| 24.10.2025 | 110,05 | 112,35 | 110,00 | 112,25 | 1,40% | 1.412,00 |
| 23.10.2025 | 109,95 | 112,00 | 108,90 | 110,70 | 1,05% | 269,00 |
| 22.10.2025 | 110,00 | 110,85 | 108,10 | 109,55 | -1,40% | 474,00 |
| 21.10.2025 | 116,15 | 116,15 | 110,05 | 111,10 | -4,18% | 749,00 |
| 20.10.2025 | 111,80 | 115,95 | 111,80 | 115,95 | 4,79% | 1.850,00 |
| 17.10.2025 | 113,50 | 113,50 | 110,00 | 110,65 | -3,15% | 1.981,00 |
| 16.10.2025 | 113,80 | 116,45 | 113,60 | 114,25 | 0,62% | 684,00 |
| 15.10.2025 | 113,05 | 115,95 | 112,85 | 113,55 | 0,66% | 1.954,00 |
| 14.10.2025 | 114,00 | 114,45 | 110,05 | 112,80 | -2,13% | 1.285,00 |
| 13.10.2025 | 110,05 | 115,75 | 109,15 | 115,25 | 6,61% | 1.165,00 |
| 10.10.2025 | 112,70 | 114,30 | 107,65 | 108,10 | -4,59% | 1.800,00 |
| 09.10.2025 | 115,40 | 119,05 | 112,40 | 113,30 | -0,48% | 2.781,00 |
| 08.10.2025 | 110,25 | 115,40 | 110,25 | 113,85 | 4,02% | 2.749,00 |
| 07.10.2025 | 111,70 | 113,90 | 109,15 | 109,45 | -2,28% | 859,00 |
| 06.10.2025 | 110,20 | 113,15 | 110,20 | 112,00 | 1,27% | 1.768,00 |
| 03.10.2025 | 106,45 | 110,60 | 106,30 | 110,60 | 3,27% | 743,00 |
| 02.10.2025 | 105,00 | 107,35 | 104,05 | 107,10 | 2,29% | 1.583,00 |
| 01.10.2025 | 103,30 | 105,05 | 103,30 | 104,70 | 2,00% | 2.895,00 |
| 30.09.2025 | 104,00 | 104,00 | 101,95 | 102,65 | -0,48% | 1.268,00 |
| 29.09.2025 | 100,20 | 104,55 | 100,20 | 103,15 | 2,43% | 2.150,00 |
| 26.09.2025 | 101,50 | 101,80 | 100,40 | 100,70 | -1,27% | 616,00 |
| 25.09.2025 | 102,20 | 104,50 | 99,30 | 102,00 | 0,34% | 2.425,00 |
| 24.09.2025 | 94,02 | 103,40 | 93,10 | 101,65 | 8,42% | 2.636,00 |
| 23.09.2025 | 94,96 | 95,70 | 93,62 | 93,76 | -1,31% | 1.497,00 |
| 22.09.2025 | 94,22 | 95,00 | 93,18 | 95,00 | 1,34% | 1.239,00 |
| 19.09.2025 | 90,64 | 93,74 | 90,64 | 93,74 | 2,65% | 342,00 |
| 18.09.2025 | 90,14 | 91,90 | 90,14 | 91,32 | 1,02% | 982,00 |
| 17.09.2025 | 91,94 | 91,94 | 90,36 | 90,40 | -1,46% | 630,00 |
| 16.09.2025 | 93,78 | 93,78 | 91,62 | 91,74 | -1,88% | 898,00 |
| 15.09.2025 | 90,06 | 93,68 | 90,06 | 93,50 | 3,31% | 417,00 |
| 12.09.2025 | 89,98 | 91,00 | 89,76 | 90,50 | 1,30% | 2.131,00 |
| 11.09.2025 | 86,92 | 89,50 | 86,92 | 89,34 | 2,41% | 1.364,00 |
| 10.09.2025 | 85,70 | 87,24 | 84,86 | 87,24 | 1,92% | 357,00 |
| 09.09.2025 | 88,60 | 90,00 | 85,60 | 85,60 | -2,10% | 912,00 |
| 08.09.2025 | 88,00 | 88,44 | 86,92 | 87,44 | 0,05% | 923,00 |
| 05.09.2025 | 86,80 | 88,00 | 85,88 | 87,40 | 0,83% | 1.377,00 |
| 04.09.2025 | 86,32 | 87,10 | 85,28 | 86,68 | 0,00% | 864,00 |
| 03.09.2025 | 83,08 | 86,94 | 83,08 | 86,68 | 4,03% | 930,00 |
| 02.09.2025 | 83,02 | 83,54 | 80,40 | 83,32 | 1,46% | 1.324,00 |
| 01.09.2025 | 82,30 | 82,94 | 82,08 | 82,12 | -0,53% | 434,00 |
| 29.08.2025 | 83,18 | 83,36 | 82,56 | 82,56 | 0,32% | 373,00 |
| 28.08.2025 | 83,08 | 83,24 | 82,26 | 82,30 | -0,48% | 552,00 |
| 27.08.2025 | 84,56 | 84,74 | 82,54 | 82,70 | -1,01% | 509,00 |
| 26.08.2025 | 83,04 | 83,92 | 83,04 | 83,54 | -0,36% | 103,00 |
| 25.08.2025 | 82,50 | 83,92 | 82,50 | 83,84 | 1,01% | 497,00 |
| 22.08.2025 | 81,00 | 83,00 | 80,46 | 83,00 | 2,90% | 501,00 |
| 21.08.2025 | 80,94 | 80,94 | 80,00 | 80,66 | 0,55% | 611,00 |
| 20.08.2025 | 80,62 | 81,36 | 79,50 | 80,22 | -0,94% | 805,00 |
| 19.08.2025 | 82,66 | 82,66 | 80,98 | 80,98 | -2,13% | 181,00 |
| 18.08.2025 | 81,98 | 82,74 | 81,74 | 82,74 | 0,46% | 447,00 |
| 15.08.2025 | 83,30 | 83,30 | 81,84 | 82,36 | -1,88% | 2.409,00 |
| 14.08.2025 | 84,78 | 85,62 | 83,18 | 83,94 | -0,66% | 161,00 |
| 13.08.2025 | 84,60 | 85,54 | 84,28 | 84,50 | 0,40% | 2.408,00 |
| 12.08.2025 | 82,78 | 84,62 | 82,38 | 84,16 | 1,64% | 626,00 |
| 11.08.2025 | 85,20 | 85,90 | 82,80 | 82,80 | -3,63% | 703,00 |
| 08.08.2025 | 84,10 | 86,52 | 83,22 | 85,92 | 2,36% | 522,00 |
| 07.08.2025 | 81,84 | 84,00 | 81,78 | 83,94 | 2,62% | 458,00 |
| 06.08.2025 | 82,00 | 82,06 | 81,00 | 81,80 | 0,25% | 662,00 |
| 05.08.2025 | 80,20 | 81,60 | 80,20 | 81,60 | 1,27% | 127,00 |
| 04.08.2025 | 79,58 | 80,58 | 78,96 | 80,58 | 1,41% | 926,00 |
| 01.08.2025 | 82,78 | 82,78 | 78,72 | 79,46 | -3,57% | 753,00 |
| 31.07.2025 | 80,02 | 83,06 | 78,78 | 82,40 | 5,16% | 1.825,00 |
| 30.07.2025 | 83,98 | 84,22 | 78,10 | 78,36 | -6,29% | 2.341,00 |
| 29.07.2025 | 84,42 | 84,44 | 83,50 | 83,62 | -0,55% | 233,00 |